Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.18 | 27.48 | 27.07 | 27.30 | 38,968,760 | +0.26(+0.95%) |
May 30, 2017 | 26.49 | 27.12 | 26.49 | 27.04 | 28,090,498 | +0.52(+1.94%) |
May 26, 2017 | 26.49 | 26.60 | 26.48 | 26.53 | 10,250,525 | +0.01(+0.02%) |
May 25, 2017 | 26.37 | 26.56 | 26.35 | 26.52 | 19,145,530 | +0.16(+0.60%) |
May 24, 2017 | 26.60 | 26.63 | 26.25 | 26.36 | 27,264,308 | -0.26(-0.97%) |
May 23, 2017 | 26.62 | 26.68 | 26.57 | 26.62 | 13,780,836 | +0.00(+0.00%) |
May 22, 2017 | 26.57 | 26.66 | 26.50 | 26.62 | 15,870,530 | +0.04(+0.13%) |
May 19, 2017 | 26.43 | 26.60 | 26.20 | 26.59 | 21,847,250 | +0.22(+0.84%) |
May 18, 2017 | 26.05 | 26.51 | 26.03 | 26.36 | 26,734,830 | +0.33(+1.26%) |
May 17, 2017 | 26.52 | 26.33 | 26.02 | 26.04 | 36,444,924 | -0.49(-1.83%) |
May 16, 2017 | 26.54 | 26.72 | 26.49 | 26.52 | 25,301,888 | -0.04(-0.15%) |
May 15, 2017 | 26.87 | 26.89 | 26.49 | 26.56 | 34,816,480 | -0.27(-1.00%) |
May 12, 2017 | 27.00 | 27.02 | 26.81 | 26.83 | 24,722,566 | -0.11(-0.39%) |
May 11, 2017 | 27.11 | 27.14 | 26.91 | 26.94 | 21,245,544 | -0.21(-0.78%) |
May 10, 2017 | 27.16 | 27.29 | 27.11 | 27.15 | 21,642,624 | -0.02(-0.09%) |
May 09, 2017 | 27.23 | 27.27 | 27.02 | 27.17 | 24,514,282 | -0.12(-0.45%) |
May 08, 2017 | 27.35 | 27.36 | 27.09 | 27.29 | 26,586,068 | -0.04(-0.13%) |
May 05, 2017 | 26.97 | 27.35 | 26.93 | 27.33 | 29,270,668 | +0.47(+1.77%) |
May 04, 2017 | 27.03 | 27.03 | 26.78 | 26.85 | 35,480,352 | -0.16(-0.59%) |
May 03, 2017 | 26.94 | 27.07 | 26.83 | 27.01 | 33,429,894 | +0.14(+0.52%) |
May 02, 2017 | 26.93 | 26.98 | 26.78 | 26.87 | 22,889,320 | +0.02(+0.07%) |
May 01, 2017 | 26.96 | 27.01 | 26.85 | 26.85 | 24,695,800 | -0.02(-0.07%) |
Apr 28, 2017 | 27.30 | 27.30 | 26.86 | 26.87 | 44,287,444 | -0.44(-1.63%) |
Apr 27, 2017 | 27.72 | 27.74 | 27.31 | 27.32 | 28,763,282 | -0.40(-1.46%) |
Apr 26, 2017 | 27.36 | 27.82 | 27.29 | 27.72 | 50,131,880 | +0.39(+1.41%) |
Apr 25, 2017 | 27.49 | 27.67 | 27.26 | 27.33 | 51,308,528 | -0.20(-0.74%) |
Apr 24, 2017 | 27.59 | 27.72 | 27.49 | 27.54 | 39,566,208 | -0.12(-0.42%) |
Apr 21, 2017 | 28.05 | 28.20 | 27.59 | 27.66 | 53,437,104 | -0.68(-2.40%) |
Apr 20, 2017 | 28.05 | 28.46 | 27.94 | 28.34 | 51,933,176 | -0.31(-1.08%) |
Apr 19, 2017 | 28.94 | 29.00 | 28.62 | 28.65 | 32,182,162 | -0.16(-0.57%) |
Apr 18, 2017 | 28.46 | 28.97 | 28.41 | 28.81 | 33,641,368 | +0.24(+0.84%) |
Apr 17, 2017 | 28.49 | 28.74 | 28.49 | 28.57 | 17,951,728 | +0.11(+0.39%) |
Apr 13, 2017 | 28.56 | 28.63 | 28.43 | 28.46 | 16,207,937 | -0.18(-0.61%) |
Apr 12, 2017 | 28.41 | 28.65 | 28.29 | 28.63 | 17,863,016 | +0.13(+0.45%) |
Apr 11, 2017 | 28.39 | 28.53 | 28.27 | 28.51 | 22,374,018 | +0.09(+0.33%) |
Apr 10, 2017 | 28.52 | 28.61 | 28.36 | 28.41 | 18,552,422 | -0.07(-0.25%) |
Apr 07, 2017 | 28.38 | 28.63 | 28.25 | 28.48 | 29,503,986 | +0.13(+0.47%) |
Apr 06, 2017 | 28.40 | 28.45 | 28.20 | 28.35 | 31,529,772 | +0.33(+1.18%) |
Apr 05, 2017 | 28.25 | 28.32 | 28.01 | 28.02 | 25,067,736 | -0.17(-0.59%) |
Apr 04, 2017 | 28.06 | 28.19 | 27.94 | 28.18 | 15,664,235 | +0.07(+0.26%) |
Apr 03, 2017 | 27.85 | 28.15 | 27.77 | 28.11 | 25,032,640 | +0.25(+0.88%) |
Mar 31, 2017 | 28.06 | 28.06 | 27.86 | 27.86 | 33,766,984 | -0.18(-0.63%) |
Mar 30, 2017 | 28.01 | 28.14 | 27.95 | 28.04 | 20,335,864 | -0.04(-0.14%) |
Mar 29, 2017 | 28.17 | 28.22 | 28.02 | 28.08 | 19,526,928 | -0.10(-0.34%) |
Mar 28, 2017 | 28.01 | 28.20 | 27.82 | 28.18 | 22,493,596 | +0.09(+0.33%) |
Mar 27, 2017 | 28.39 | 28.44 | 27.96 | 28.09 | 23,219,396 | -0.31(-1.09%) |
Mar 24, 2017 | 28.41 | 28.48 | 28.29 | 28.39 | 16,290,536 | +0.02(+0.08%) |
Mar 23, 2017 | 28.43 | 28.51 | 28.25 | 28.37 | 16,873,146 | -0.04(-0.14%) |
Mar 22, 2017 | 28.65 | 28.73 | 28.24 | 28.41 | 26,155,438 | -0.26(-0.90%) |
Mar 21, 2017 | 28.85 | 28.94 | 28.65 | 28.67 | 26,587,050 | -0.05(-0.16%) |
Mar 20, 2017 | 28.82 | 28.93 | 28.66 | 28.71 | 16,544,775 | -0.09(-0.30%) |
Mar 17, 2017 | 28.69 | 28.82 | 28.59 | 28.80 | 36,867,628 | +0.20(+0.70%) |
Mar 16, 2017 | 28.59 | 28.72 | 28.49 | 28.60 | 19,003,526 | -0.06(-0.20%) |
Mar 15, 2017 | 28.15 | 28.72 | 28.15 | 28.66 | 22,152,100 | +0.45(+1.58%) |
Mar 14, 2017 | 28.26 | 28.36 | 28.15 | 28.21 | 14,866,089 | -0.06(-0.22%) |
Mar 13, 2017 | 28.19 | 28.31 | 28.08 | 28.27 | 18,351,898 | +0.07(+0.24%) |
Mar 10, 2017 | 28.29 | 28.30 | 28.06 | 28.21 | 19,564,040 | +0.04(+0.14%) |
Mar 09, 2017 | 28.14 | 28.26 | 28.05 | 28.17 | 18,524,692 | +0.07(+0.24%) |
Mar 08, 2017 | 28.18 | 28.19 | 27.95 | 28.10 | 24,841,682 | -0.16(-0.57%) |
Mar 07, 2017 | 28.58 | 28.61 | 28.21 | 28.26 | 22,562,036 | -0.34(-1.18%) |
Mar 06, 2017 | 28.59 | 28.66 | 28.49 | 28.59 | 18,943,166 | -0.03(-0.12%) |
Mar 03, 2017 | 28.66 | 28.46 | 28.63 | 19,377,736 | +0.06(+0.22%) | |
Mar 02, 2017 | 28.40 | 28.59 | 28.35 | 28.57 | 18,836,224 | +0.10(+0.34%) |